Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daxor Corp (NY: DXR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.200 6.470 6.190 6.190 1,952 -0.29(-4.48%)
Sep 29, 2014 6.650 6.650 6.230 6.480 7,666 -0.25(-3.71%)
Sep 26, 2014 6.270 6.730 6.270 6.730 300 +0.32(+4.99%)
Sep 25, 2014 6.230 6.430 6.230 6.410 1,292 -0.17(-2.60%)
Sep 24, 2014 6.550 6.581 6.550 6.581 22,222 +0.03(+0.47%)
Sep 23, 2014 6.588 6.601 6.550 6.550 9,404 -0.15(-2.24%)
Sep 22, 2014 6.350 6.920 6.340 6.700 4,254 +0.16(+2.45%)
Sep 19, 2014 6.370 7.100 6.300 6.540 16,666 +0.21(+3.32%)
Sep 18, 2014 6.327 6.330 6.330 6.330 9 +0.00(+0.05%)
Sep 17, 2014 6.330 6.390 6.289 6.327 3,008 -0.00(-0.05%)
Sep 16, 2014 6.639 6.639 6.330 6.330 5,207 -0.32(-4.81%)
Sep 15, 2014 6.500 6.650 6.500 6.650 1,179 +0.04(+0.67%)
Sep 12, 2014 6.560 6.800 6.550 6.606 4,414 -0.09(-1.40%)
Sep 11, 2014 6.700 6.700 6.700 6.700 22 +0.00(+0.00%)
Sep 10, 2014 6.700 6.700 6.700 6.700 192 -0.10(-1.47%)
Sep 09, 2014 6.810 6.810 6.800 6.800 992 +0.08(+1.19%)
Sep 08, 2014 6.870 6.870 6.720 6.720 1,652 -0.13(-1.90%)
Sep 05, 2014 7.012 7.012 6.930 6.850 4,117 -0.08(-1.15%)
Sep 04, 2014 6.930 6.930 6.930 6.930 100 +0.18(+2.67%)
Sep 03, 2014 6.800 6.830 6.500 6.750 2,039 -0.35(-4.93%)
Sep 02, 2014 6.960 7.100 6.800 7.100 1,008 +0.14(+2.01%)
Aug 29, 2014 6.920 6.960 6.960 6.960 1,700 -0.09(-1.28%)
Aug 28, 2014 6.900 7.050 6.900 7.050 1,655 -0.03(-0.43%)
Aug 26, 2014 7.180 7.080 7.080 7.080 800 +0.31(+4.58%)
Aug 25, 2014 6.770 6.770 6.770 6.770 100 -0.24(-3.43%)
Aug 22, 2014 6.150 7.010 7.070 7.010 750 -0.06(-0.85%)
Aug 21, 2014 6.784 7.070 6.720 7.070 492 -0.18(-2.48%)
Aug 20, 2014 6.903 7.250 6.903 7.250 200 +0.25(+3.57%)
Aug 18, 2014 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 15, 2014 7.030 7.030 7.000 7.000 532 +0.04(+0.57%)
Aug 14, 2014 6.960 6.960 6.960 6.960 191 +0.07(+1.02%)
Aug 13, 2014 6.890 6.890 6.890 6.890 2 +0.00(+0.00%)
Aug 12, 2014 6.890 6.890 6.890 6.890 63 +0.00(+0.00%)
Aug 11, 2014 6.890 6.890 6.890 6.890 58 -0.00(-0.00%)
Aug 08, 2014 6.890 7.030 7.030 6.890 500 -0.14(-1.99%)
Aug 06, 2014 7.030 7.030 7.030 7.030 300 -0.07(-0.99%)
Aug 05, 2014 7.100 7.120 7.100 7.100 1,248 +0.00(+0.00%)
Aug 04, 2014 6.990 7.100 6.910 7.100 610 +0.03(+0.42%)
Aug 01, 2014 7.054 7.070 7.054 7.070 605 +0.05(+0.71%)
Jul 31, 2014 7.020 7.040 7.020 7.020 700 -0.10(-1.40%)
Jul 30, 2014 7.120 7.120 7.120 7.120 230 +0.03(+0.42%)
Jul 29, 2014 7.070 7.800 6.850 7.090 25,624 +0.04(+0.57%)
Jul 28, 2014 7.040 7.190 6.570 7.050 12,453 -0.15(-2.08%)
Jul 25, 2014 7.210 7.210 7.200 7.200 1,080 +0.09(+1.27%)
Jul 24, 2014 7.310 7.310 7.110 7.110 19,028 -0.04(-0.56%)
Jul 23, 2014 7.150 7.150 7.150 7.150 1 +0.00(+0.00%)
Jul 21, 2014 7.170 7.150 7.150 7.150 1,400 -0.08(-1.11%)
Jul 18, 2014 7.200 7.430 7.200 7.230 1,104 -0.06(-0.82%)
Jul 17, 2014 7.250 7.290 7.250 7.290 1,110 +0.12(+1.66%)
Jul 16, 2014 7.171 7.170 7.171 7.171 75 +0.00(+0.00%)
Jul 15, 2014 7.170 7.171 7.170 7.171 700 -0.17(-2.30%)
Jul 14, 2014 7.250 7.340 7.250 7.340 3,118 +0.13(+1.80%)
Jul 11, 2014 7.210 7.210 7.210 7.210 6 +0.00(+0.00%)
Jul 10, 2014 7.150 7.210 7.140 7.210 2,098 -0.06(-0.83%)
Jul 09, 2014 7.270 7.270 7.270 7.270 1 +0.00(+0.00%)
Jul 08, 2014 7.090 7.270 7.090 7.270 1,300 +0.11(+1.54%)
Jul 07, 2014 7.078 7.730 7.070 7.160 12,678 +0.10(+1.42%)
Jul 03, 2014 7.010 7.060 7.060 7.060 11,700 +0.09(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.